Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.023468 | 0.001296 | 5.85% | 0.022172 | 0.023694 | 0.022169 | 229,702.00 |
| 28 Jun 2024 | 0.022172 | -0.002137 | -8.79% | 0.02435 | 0.02435 | 0.022094 | 71,051.00 |
| 27 Jun 2024 | 0.024309 | 0.001886 | 8.41% | 0.022401 | 0.024475 | 0.02231 | 46,166.00 |
| 26 Jun 2024 | 0.022423 | -0.000046 | -0.20% | 0.025051 | 0.025053 | 0.02215 | 342,104.00 |
| 25 Jun 2024 | 0.022468 | -0.003954 | -14.96% | 0.026446 | 0.026741 | 0.022214 | 280,113.00 |
| 24 Jun 2024 | 0.026423 | 0.004916 | 22.86% | 0.021502 | 0.026423 | 0.020374 | 25,387.00 |
| 23 Jun 2024 | 0.021507 | -0.00138 | -6.03% | 0.022886 | 0.023044 | 0.021445 | 28,388.00 |
| 22 Jun 2024 | 0.022886 | -0.00272 | -10.62% | 0.025623 | 0.025623 | 0.021777 | 208,917.00 |
| 21 Jun 2024 | 0.025606 | 0.002773 | 12.14% | 0.022819 | 0.032675 | 0.022693 | 134,853.00 |
| 20 Jun 2024 | 0.022834 | -0.000397 | -1.71% | 0.023233 | 0.023504 | 0.022656 | 48,708.00 |
| 19 Jun 2024 | 0.023231 | -0.002197 | -8.64% | 0.025441 | 0.025751 | 0.02279 | 171,602.00 |
| 18 Jun 2024 | 0.025427 | 0.000445 | 1.78% | 0.025051 | 0.025472 | 0.023901 | 46,190.00 |
| 17 Jun 2024 | 0.024983 | -0.002672 | -9.66% | 0.028447 | 0.028552 | 0.024853 | 214,515.00 |
| 16 Jun 2024 | 0.027655 | -0.00172 | -5.86% | 0.029355 | 0.029428 | 0.027092 | 12,386.00 |
| 15 Jun 2024 | 0.029375 | 0.002791 | 10.50% | 0.026655 | 0.029441 | 0.025206 | 307,707.00 |
| 14 Jun 2024 | 0.026584 | -0.000182 | -0.68% | 0.026726 | 0.027502 | 0.026093 | 390,567.00 |
| 13 Jun 2024 | 0.026766 | 0.001276 | 5.00% | 0.025464 | 0.026794 | 0.024562 | 8,612.00 |
| 12 Jun 2024 | 0.02549 | -0.000436 | -1.68% | 0.0259 | 0.026415 | 0.025163 | 282,842.00 |
| 11 Jun 2024 | 0.025927 | -0.002708 | -9.46% | 0.028647 | 0.028665 | 0.025804 | 126,791.00 |
| 10 Jun 2024 | 0.028635 | 0.00000100 | 0.00% | 0.028447 | 0.028689 | 0.02671 | 14,633.00 |
| 09 Jun 2024 | 0.028633 | 0.000166 | 0.58% | 0.028447 | 0.028738 | 0.028346 | 0.00 |
| 08 Jun 2024 | 0.028467 | 0.000178 | 0.63% | 0.028277 | 0.02866 | 0.028271 | 14,108.00 |
| 07 Jun 2024 | 0.028289 | -0.001682 | -5.61% | 0.029957 | 0.030173 | 0.028224 | 10,390.00 |
| 06 Jun 2024 | 0.029971 | 0.000469 | 1.59% | 0.029497 | 0.03017 | 0.029379 | 1,891.00 |
| 05 Jun 2024 | 0.029502 | -0.000012 | -0.04% | 0.028833 | 0.029513 | 0.027621 | 12,907.00 |
| 04 Jun 2024 | 0.029514 | 0.0004 | 1.37% | 0.029151 | 0.029648 | 0.028963 | 0.00 |
| 03 Jun 2024 | 0.029114 | -0.000369 | -1.25% | 0.029486 | 0.029699 | 0.028743 | 306,068.00 |
| 02 Jun 2024 | 0.029483 | 0.001265 | 4.48% | 0.028332 | 0.029671 | 0.02787 | 72,178.00 |
| 01 Jun 2024 | 0.028218 | -0.000759 | -2.62% | 0.02864 | 0.028733 | 0.028209 | 358,389.00 |
| 31 May 2024 | 0.028977 | -0.000394 | -1.34% | 0.02936 | 0.029896 | 0.02879 | 152,463.00 |
| 30 May 2024 | 0.029371 | -0.001165 | -3.82% | 0.030096 | 0.030245 | 0.028962 | 35,712.00 |
| 29 May 2024 | 0.030536 | 0.000358 | 1.19% | 0.030146 | 0.031097 | 0.029663 | 370.00 |
| 28 May 2024 | 0.030178 | -0.000935 | -3.01% | 0.030925 | 0.031219 | 0.029596 | 225,084.00 |
| 27 May 2024 | 0.031113 | 0.002771 | 9.78% | 0.028833 | 0.031113 | 0.028225 | 22,449.00 |
| 26 May 2024 | 0.028342 | 0.001511 | 5.63% | 0.026851 | 0.028705 | 0.026723 | 5,138.00 |
| 25 May 2024 | 0.026831 | 0.000763 | 2.93% | 0.026018 | 0.02713 | 0.025948 | 2,590.00 |
| 24 May 2024 | 0.026068 | 0.001188 | 4.78% | 0.02496 | 0.026258 | 0.024074 | 27,777.00 |
| 23 May 2024 | 0.02488 | -0.001165 | -4.47% | 0.026087 | 0.026419 | 0.023633 | 210,685.00 |
| 22 May 2024 | 0.026045 | -0.002094 | -7.44% | 0.028117 | 0.028291 | 0.025854 | 144,120.00 |
| 21 May 2024 | 0.028139 | -0.000633 | -2.20% | 0.028833 | 0.02999 | 0.025179 | 13,933.00 |
| 20 May 2024 | 0.028772 | 0.002997 | 11.63% | 0.025077 | 0.042874 | 0.024652 | 244,057.00 |
| 19 May 2024 | 0.025775 | -0.000063 | -0.24% | 0.025825 | 0.026683 | 0.025412 | 116,213.00 |
| 18 May 2024 | 0.025837 | 0.001805 | 7.51% | 0.024047 | 0.025861 | 0.022787 | 73,131.00 |
| 17 May 2024 | 0.024032 | -0.000278 | -1.14% | 0.024303 | 0.02438 | 0.02346 | 93,238.00 |
| 16 May 2024 | 0.024311 | -0.000749 | -2.99% | 0.024992 | 0.025266 | 0.024267 | 345,095.00 |
| 15 May 2024 | 0.025059 | 0.000875 | 3.62% | 0.02424 | 0.025088 | 0.023913 | 235,780.00 |
| 14 May 2024 | 0.024184 | -0.000879 | -3.51% | 0.025077 | 0.025266 | 0.023974 | 334,876.00 |
| 13 May 2024 | 0.025063 | -0.00019 | -0.75% | 0.026509 | 0.041425 | 0.024892 | 464,560.00 |
| 12 May 2024 | 0.025253 | 0.00125 | 5.21% | 0.024032 | 0.02591 | 0.023991 | 16,403.00 |
| 11 May 2024 | 0.024003 | -0.001056 | -4.21% | 0.025087 | 0.025273 | 0.023837 | 15,682.00 |
| 10 May 2024 | 0.025059 | -0.000616 | -2.40% | 0.025723 | 0.025796 | 0.024648 | 368,926.00 |
| 09 May 2024 | 0.025675 | -0.000783 | -2.96% | 0.026509 | 0.026722 | 0.025589 | 286,425.00 |
| 08 May 2024 | 0.026458 | -0.000253 | -0.95% | 0.026539 | 0.026891 | 0.026113 | 381,528.00 |
| 07 May 2024 | 0.026711 | -0.000876 | -3.18% | 0.027585 | 0.028132 | 0.026142 | 61,921.00 |
| 06 May 2024 | 0.027587 | 0.001844 | 7.16% | 0.027251 | 0.044568 | 0.026767 | 268,229.00 |
| 05 May 2024 | 0.025743 | -0.001467 | -5.39% | 0.027203 | 0.02853 | 0.025721 | 237,661.00 |
| 04 May 2024 | 0.02721 | 0.001343 | 5.19% | 0.025868 | 0.027563 | 0.025734 | 231,983.00 |
| 03 May 2024 | 0.025867 | 0.000128 | 0.50% | 0.025768 | 0.026417 | 0.025584 | 393,163.00 |
| 02 May 2024 | 0.025739 | -0.001702 | -6.20% | 0.02741 | 0.02782 | 0.025035 | 143,208.00 |
| 01 May 2024 | 0.027441 | 0.000669 | 2.50% | 0.02668 | 0.028147 | 0.024973 | 122,984.00 |
| 30 Abr 2024 | 0.026772 | -0.001716 | -6.02% | 0.028428 | 0.028785 | 0.025997 | 91,002.00 |
| 29 Abr 2024 | 0.028488 | -0.00113 | -3.82% | 0.027251 | 0.044417 | 0.026949 | 308,363.00 |
| 28 Abr 2024 | 0.029618 | -0.000119 | -0.40% | 0.029738 | 0.030321 | 0.029146 | 77,235.00 |
| 27 Abr 2024 | 0.029737 | 0.000048 | 0.16% | 0.029719 | 0.030668 | 0.029318 | 248,946.00 |
| 26 Abr 2024 | 0.029689 | -0.003021 | -9.24% | 0.032688 | 0.032799 | 0.029446 | 48,330.00 |
| 25 Abr 2024 | 0.032709 | 0.003116 | 10.53% | 0.029638 | 0.034954 | 0.027325 | 144,087.00 |
| 24 Abr 2024 | 0.029593 | 0.001169 | 4.11% | 0.028454 | 0.030364 | 0.027899 | 203,191.00 |
| 23 Abr 2024 | 0.028425 | -0.00173 | -5.74% | 0.030142 | 0.030547 | 0.028369 | 201,870.00 |
| 22 Abr 2024 | 0.030154 | -0.000883 | -2.84% | 0.027251 | 0.044962 | 0.026949 | 338,465.00 |
| 21 Abr 2024 | 0.031037 | 0.00075 | 2.48% | 0.030268 | 0.032188 | 0.030084 | 145,195.00 |
| 20 Abr 2024 | 0.030287 | 0.002917 | 10.66% | 0.027251 | 0.031117 | 0.026949 | 9,646.00 |
| 19 Abr 2024 | 0.02737 | -0.000079 | -0.29% | 0.027402 | 0.027908 | 0.025764 | 219,383.00 |
| 18 Abr 2024 | 0.027449 | 0.000874 | 3.29% | 0.026636 | 0.02758 | 0.026172 | 145,139.00 |
| 17 Abr 2024 | 0.026575 | -0.002858 | -9.71% | 0.029412 | 0.02964 | 0.026575 | 245,110.00 |
| 16 Abr 2024 | 0.029433 | 0.000494 | 1.71% | 0.028894 | 0.029996 | 0.028471 | 26,383.00 |
| 15 Abr 2024 | 0.028939 | -0.003622 | -11.12% | 0.032423 | 0.033362 | 0.02834 | 216,329.00 |
| 14 Abr 2024 | 0.032561 | 0.005184 | 18.94% | 0.027162 | 0.032592 | 0.02663 | 26,855.00 |
| 13 Abr 2024 | 0.027377 | -0.000906 | -3.20% | 0.028152 | 0.032562 | 0.026552 | 53,757.00 |
| 12 Abr 2024 | 0.028283 | -0.005738 | -16.87% | 0.033986 | 0.03513 | 0.025866 | 56,801.00 |
| 11 Abr 2024 | 0.03402 | 0.000708 | 2.13% | 0.033274 | 0.035209 | 0.033184 | 33,738.00 |
| 10 Abr 2024 | 0.033312 | -0.001604 | -4.59% | 0.034879 | 0.037257 | 0.033262 | 33,343.00 |
| 09 Abr 2024 | 0.034917 | 0.000413 | 1.20% | 0.03454 | 0.035258 | 0.033524 | 10,748.00 |
| 08 Abr 2024 | 0.034504 | -0.000809 | -2.29% | 0.035134 | 0.04768 | 0.034307 | 266,388.00 |
| 07 Abr 2024 | 0.035312 | 0.000745 | 2.16% | 0.034487 | 0.035339 | 0.034403 | 4,704.00 |
| 06 Abr 2024 | 0.034567 | 0.000582 | 1.71% | 0.033868 | 0.03523 | 0.033504 | 102,312.00 |
| 05 Abr 2024 | 0.033985 | -0.00069 | -1.99% | 0.034704 | 0.0351 | 0.033722 | 102,471.00 |
| 04 Abr 2024 | 0.034675 | -0.003849 | -9.99% | 0.038373 | 0.03871 | 0.032708 | 113,896.00 |
| 03 Abr 2024 | 0.038524 | 0.003813 | 10.98% | 0.035134 | 0.03861 | 0.034307 | 208,536.00 |
| 02 Abr 2024 | 0.034711 | -0.00353 | -9.23% | 0.038148 | 0.038148 | 0.034694 | 47,069.00 |
| 01 Abr 2024 | 0.038241 | -0.00332 | -7.99% | 0.041586 | 0.048848 | 0.035429 | 220,429.00 |
| 31 Mar 2024 | 0.041561 | 0.003113 | 8.10% | 0.03845 | 0.042781 | 0.037861 | 83,631.00 |
| 30 Mar 2024 | 0.038447 | 0.00002 | 0.05% | 0.038274 | 0.039466 | 0.038078 | 149,927.00 |
